Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-10-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $14.87 | $14.87 | 1,535,700 | — | — |
| 2023-12-28 | $15.07 | $15.07 | 1,057,900 | — | — |
| 2023-12-27 | $15.18 | $15.18 | 854,000 | — | — |
| 2023-12-26 | $15.28 | $15.28 | 1,450,100 | — | — |
| 2023-12-22 | $14.63 | $14.63 | 1,126,000 | — | — |
| 2023-12-21 | $14.77 | $14.77 | 2,038,200 | — | — |
| 2023-12-20 | $14.69 | $14.69 | 3,338,800 | — | — |
| 2023-12-19 | $15.30 | $15.30 | 3,430,200 | — | — |
| 2023-12-18 | $15.49 | $15.49 | 3,041,000 | — | — |
| 2023-12-15 | $14.80 | $14.80 | 2,348,900 | — | — |
| 2023-12-14 | $14.91 | $14.91 | 2,791,600 | — | — |
| 2023-12-13 | $14.67 | $14.67 | 2,122,800 | — | — |
| 2023-12-12 | $14.26 | $14.26 | 1,240,800 | — | — |
| 2023-12-11 | $14.11 | $14.11 | 1,632,900 | — | — |
| 2023-12-08 | $14.06 | $14.06 | 1,160,800 | — | — |
| 2023-12-07 | $13.75 | $13.75 | 1,056,100 | — | — |
| 2023-12-06 | $13.97 | $13.97 | 1,495,300 | — | — |
| 2023-12-05 | $13.86 | $13.86 | 1,560,800 | — | — |
| 2023-12-04 | $13.97 | $13.97 | 2,855,900 | — | — |
| 2023-12-01 | $14.28 | $14.28 | 2,220,400 | — | — |
| 2023-11-30 | $14.09 | $14.09 | 1,829,400 | — | — |
| 2023-11-29 | $14.26 | $14.26 | 1,570,500 | — | — |
| 2023-11-28 | $14.25 | $14.25 | 2,126,600 | — | — |
| 2023-11-27 | $14.06 | $14.06 | 2,196,500 | — | — |
| 2023-11-24 | $14.25 | $14.25 | 932,800 | — | — |
| 2023-11-22 | $14.21 | $14.21 | 2,145,100 | — | — |
| 2023-11-21 | $13.65 | $13.65 | 2,310,500 | — | — |
| 2023-11-20 | $14.23 | $14.23 | 2,123,000 | — | — |
| 2023-11-17 | $14.32 | $14.32 | 1,912,500 | — | — |
| 2023-11-16 | $14.11 | $14.11 | 1,871,700 | — | — |
| 2023-11-15 | $14.48 | $14.48 | 2,317,000 | — | — |
| 2023-11-14 | $14.42 | $14.42 | 4,196,600 | — | — |
| 2023-11-13 | $13.71 | $13.71 | 2,893,200 | — | — |
| 2023-11-10 | $13.80 | $13.80 | 3,650,800 | — | — |
| 2023-11-09 | $13.34 | $13.34 | 5,333,200 | — | — |
| 2023-11-08 | $13.29 | $13.29 | 11,885,100 | — | — |
| 2023-11-07 | $12.03 | $12.03 | 4,024,700 | — | — |
| 2023-11-06 | $11.33 | $11.33 | 1,683,500 | — | — |
| 2023-11-03 | $11.27 | $11.27 | 1,955,700 | — | — |
| 2023-11-02 | $10.87 | $10.87 | 3,103,900 | — | — |
| 2023-11-01 | $9.98 | $9.98 | 3,179,400 | — | — |
| 2023-10-31 | $10.45 | $10.45 | 1,810,600 | — | — |
| 2023-10-30 | $10.30 | $10.30 | 1,573,000 | — | — |
| 2023-10-27 | $10.31 | $10.31 | 1,047,200 | — | — |
| 2023-10-26 | $10.23 | $10.23 | 890,100 | — | — |
| 2023-10-25 | $10.17 | $10.17 | 2,348,500 | — | — |
| 2023-10-24 | $11.14 | $11.14 | 924,400 | — | — |
| 2023-10-23 | $10.78 | $10.78 | 1,074,500 | — | — |
| 2023-10-20 | $10.92 | $10.92 | 1,112,500 | — | — |
| 2023-10-19 | $11.06 | $11.06 | 911,400 | — | — |
| 2023-10-18 | $11.18 | $11.18 | 1,397,900 | — | — |
| 2023-10-17 | $11.35 | $11.35 | 1,459,400 | — | — |
| 2023-10-16 | $11.21 | $11.21 | 1,187,100 | — | — |
| 2023-10-13 | $11.12 | $11.12 | 1,098,500 | — | — |
| 2023-10-12 | $11.09 | $11.09 | 1,436,800 | — | — |
| 2023-10-11 | $11.46 | $11.46 | 1,023,600 | — | — |
| 2023-10-10 | $11.51 | $11.51 | 1,439,500 | — | — |
| 2023-10-09 | $11.14 | $11.14 | 1,123,300 | — | — |
| 2023-10-06 | $11.11 | $11.11 | 1,624,500 | — | — |
| 2023-10-05 | $10.75 | $10.75 | 1,475,800 | — | — |
| 2023-10-04 | $10.91 | $10.91 | 1,484,200 | — | — |
| 2023-10-03 | $10.91 | $10.91 | 1,894,500 | — | — |
| 2023-10-02 | $11.60 | $11.60 | 1,833,700 | — | — |
| 2023-09-29 | $11.36 | $11.36 | 2,809,900 | — | — |
| 2023-09-28 | $11.50 | $11.50 | 1,334,800 | — | — |
| 2023-09-27 | $11.28 | $11.28 | 960,000 | — | — |
| 2023-09-26 | $11.27 | $11.27 | 1,400,300 | — | — |
| 2023-09-25 | $11.52 | $11.52 | 1,432,000 | — | — |
| 2023-09-22 | $11.44 | $11.44 | 2,148,200 | — | — |
| 2023-09-21 | $11.63 | $11.63 | 2,398,800 | — | — |
| 2023-09-20 | $12.59 | $12.59 | 1,685,000 | — | — |
| 2023-09-19 | $12.64 | $12.64 | 2,030,900 | — | — |
| 2023-09-18 | $12.56 | $12.56 | 3,692,100 | — | — |
| 2023-09-15 | $13.21 | $13.21 | 1,820,000 | — | — |
| 2023-09-14 | $13.46 | $13.46 | 1,420,500 | — | — |
| 2023-09-13 | $13.38 | $13.38 | 1,161,000 | — | — |
| 2023-09-12 | $13.69 | $13.69 | 2,408,000 | — | — |
| 2023-09-11 | $14.27 | $14.27 | 1,168,100 | — | — |
| 2023-09-08 | $14.31 | $14.31 | 1,121,500 | — | — |
| 2023-09-07 | $14.47 | $14.47 | 1,979,400 | — | — |
| 2023-09-06 | $14.82 | $14.82 | 3,647,300 | — | — |
| 2023-09-05 | $14.90 | $14.90 | 1,746,700 | — | — |
| 2023-09-01 | $14.96 | $14.96 | 2,034,200 | — | — |
| 2023-08-31 | $14.81 | $14.81 | 2,363,300 | — | — |
| 2023-08-30 | $14.96 | $14.96 | 1,707,600 | — | — |
| 2023-08-29 | $14.45 | $14.45 | 1,337,200 | — | — |
| 2023-08-28 | $14.11 | $14.11 | 3,302,800 | — | — |
| 2023-08-25 | $14.75 | $14.75 | 1,921,000 | — | — |
| 2023-08-24 | $14.75 | $14.75 | 4,523,700 | — | — |
| 2023-08-23 | $15.55 | $15.55 | 4,923,600 | — | — |
| 2023-08-22 | $14.37 | $14.37 | 2,604,700 | — | — |
| 2023-08-21 | $14.09 | $14.09 | 2,961,800 | — | — |
| 2023-08-18 | $13.90 | $13.90 | 2,586,700 | — | — |
| 2023-08-17 | $13.78 | $13.78 | 2,140,500 | — | — |
| 2023-08-16 | $13.95 | $13.95 | 1,288,400 | — | — |
| 2023-08-15 | $14.28 | $14.28 | 2,207,700 | — | — |
| 2023-08-14 | $13.85 | $13.85 | 2,162,500 | — | — |
| 2023-08-11 | $14.33 | $14.33 | 1,527,900 | — | — |
| 2023-08-10 | $14.19 | $14.19 | 1,686,000 | — | — |
| 2023-08-09 | $14.13 | $14.13 | 2,339,700 | — | — |
| 2023-08-08 | $14.32 | $14.32 | 2,316,200 | — | — |
| 2023-08-07 | $14.49 | $14.49 | 3,284,000 | — | — |
| 2023-08-04 | $14.80 | $14.80 | 9,231,900 | — | — |
| 2023-08-03 | $14.38 | $14.38 | 21,891,000 | — | — |
| 2023-08-02 | $9.97 | $9.97 | 2,655,800 | — | — |
| 2023-08-01 | $10.02 | $10.02 | 1,940,700 | — | — |
| 2023-07-31 | $10.43 | $10.43 | 1,959,800 | — | — |
| 2023-07-28 | $10.36 | $10.36 | 2,081,500 | — | — |
| 2023-07-27 | $10.10 | $10.10 | 1,498,100 | — | — |
| 2023-07-26 | $10.28 | $10.28 | 1,466,700 | — | — |
| 2023-07-25 | $9.90 | $9.90 | 1,029,600 | — | — |
| 2023-07-24 | $9.93 | $9.93 | 1,052,900 | — | — |
| 2023-07-21 | $10.07 | $10.07 | 929,200 | — | — |
| 2023-07-20 | $10.27 | $10.27 | 1,180,400 | — | — |
| 2023-07-19 | $10.57 | $10.57 | 1,300,600 | — | — |
| 2023-07-18 | $10.69 | $10.69 | 1,124,400 | — | — |
| 2023-07-17 | $10.90 | $10.90 | 857,100 | — | — |
| 2023-07-14 | $10.75 | $10.75 | 1,105,900 | — | — |
| 2023-07-13 | $10.77 | $10.77 | 1,800,900 | — | — |
| 2023-07-12 | $10.35 | $10.35 | 2,045,500 | — | — |
| 2023-07-11 | $10.21 | $10.21 | 2,003,100 | — | — |
| 2023-07-10 | $9.08 | $9.08 | 1,095,700 | — | — |
| 2023-07-07 | $9.12 | $9.12 | 1,177,900 | — | — |
| 2023-07-06 | $8.65 | $8.65 | 1,301,700 | — | — |
| 2023-07-05 | $8.94 | $8.94 | 967,600 | — | — |
| 2023-07-03 | $9.13 | $9.13 | 810,200 | — | — |
| 2023-06-30 | $9.34 | $9.34 | 1,471,100 | — | — |
| 2023-06-29 | $9.03 | $9.03 | 1,188,100 | — | — |
| 2023-06-28 | $9.27 | $9.27 | 1,233,600 | — | — |
| 2023-06-27 | $9.03 | $9.03 | 1,089,100 | — | — |
| 2023-06-26 | $8.79 | $8.79 | 1,118,800 | — | — |
| 2023-06-23 | $8.93 | $8.93 | 1,696,800 | — | — |
| 2023-06-22 | $9.14 | $9.14 | 1,152,700 | — | — |
| 2023-06-21 | $9.11 | $9.11 | 1,337,500 | — | — |
| 2023-06-20 | $9.18 | $9.18 | 1,548,200 | — | — |
| 2023-06-16 | $9.36 | $9.36 | 1,434,400 | — | — |
| 2023-06-15 | $9.50 | $9.50 | 1,428,700 | — | — |
| 2023-06-14 | $9.19 | $9.19 | 1,239,200 | — | — |
| 2023-06-13 | $9.33 | $9.33 | 1,846,900 | — | — |
| 2023-06-12 | $8.64 | $8.64 | 1,202,700 | — | — |
| 2023-06-09 | $8.50 | $8.50 | 1,734,400 | — | — |
| 2023-06-08 | $8.62 | $8.62 | 1,430,500 | — | — |
| 2023-06-07 | $9.11 | $9.11 | 1,435,100 | — | — |
| 2023-06-06 | $9.10 | $9.10 | 2,048,600 | — | — |
| 2023-06-05 | $8.45 | $8.45 | 2,481,500 | — | — |
| 2023-06-02 | $8.78 | $8.78 | 8,941,000 | — | — |
| 2023-06-01 | $8.51 | $8.51 | 2,742,500 | — | — |
| 2023-05-31 | $8.20 | $8.20 | 3,508,600 | — | — |
| 2023-05-30 | $7.72 | $7.72 | 3,032,000 | — | — |
| 2023-05-26 | $7.85 | $7.85 | 1,620,300 | — | — |
| 2023-05-25 | $7.60 | $7.60 | 13,313,000 | — | — |
| 2023-05-24 | $8.10 | $8.10 | 1,016,000 | — | — |
| 2023-05-23 | $8.34 | $8.34 | 1,657,500 | — | — |
| 2023-05-22 | $8.43 | $8.43 | 1,532,400 | — | — |
| 2023-05-19 | $8.02 | $8.02 | 1,482,100 | — | — |
| 2023-05-18 | $8.25 | $8.25 | 1,674,900 | — | — |
| 2023-05-17 | $8.35 | $8.35 | 1,601,300 | — | — |
| 2023-05-16 | $8.09 | $8.09 | 1,791,500 | — | — |
| 2023-05-15 | $8.05 | $8.05 | 3,288,300 | — | — |
| 2023-05-12 | $8.00 | $8.00 | 2,709,200 | — | — |
| 2023-05-11 | $7.77 | $7.77 | 2,154,500 | — | — |
| 2023-05-10 | $8.05 | $8.05 | 2,398,200 | — | — |
| 2023-05-09 | $7.96 | $7.96 | 2,077,500 | — | — |
| 2023-05-08 | $8.04 | $8.04 | 2,827,000 | — | — |
| 2023-05-05 | $8.00 | $8.00 | 4,126,300 | — | — |
| 2023-05-04 | $7.99 | $7.99 | 11,859,800 | — | — |
| 2023-05-03 | $8.14 | $8.14 | 6,223,100 | — | — |
| 2023-05-02 | $8.80 | $8.80 | 3,139,000 | — | — |
| 2023-05-01 | $9.55 | $9.55 | 1,484,400 | — | — |
| 2023-04-28 | $9.57 | $9.57 | 1,418,400 | — | — |
| 2023-04-27 | $9.51 | $9.51 | 1,060,900 | — | — |
| 2023-04-26 | $9.51 | $9.51 | 1,599,500 | — | — |
| 2023-04-25 | $9.42 | $9.42 | 1,445,900 | — | — |
| 2023-04-24 | $10.02 | $10.02 | 2,065,500 | — | — |
| 2023-04-21 | $10.60 | $10.60 | 1,044,200 | — | — |
| 2023-04-20 | $10.23 | $10.23 | 1,232,300 | — | — |
| 2023-04-19 | $10.31 | $10.31 | 823,600 | — | — |
| 2023-04-18 | $10.48 | $10.48 | 1,080,200 | — | — |
| 2023-04-17 | $10.39 | $10.39 | 700,700 | — | — |
| 2023-04-14 | $10.33 | $10.33 | 1,062,000 | — | — |
| 2023-04-13 | $10.31 | $10.31 | 1,270,000 | — | — |
| 2023-04-12 | $9.88 | $9.88 | 1,419,200 | — | — |
| 2023-04-11 | $10.20 | $10.20 | 1,273,300 | — | — |
| 2023-04-10 | $10.22 | $10.22 | 1,187,200 | — | — |
| 2023-04-06 | $10.33 | $10.33 | 1,461,500 | — | — |
| 2023-04-05 | $10.21 | $10.21 | 1,554,600 | — | — |
| 2023-04-04 | $10.99 | $10.99 | 1,053,900 | — | — |
| 2023-04-03 | $11.01 | $11.01 | 1,202,800 | — | — |
| 2023-03-31 | $11.32 | $11.32 | 1,335,800 | — | — |
| 2023-03-30 | $10.82 | $10.82 | 751,300 | — | — |
| 2023-03-29 | $10.80 | $10.80 | 1,191,900 | — | — |
| 2023-03-28 | $10.67 | $10.67 | 1,380,600 | — | — |
| 2023-03-27 | $11.28 | $11.28 | 1,174,300 | — | — |
| 2023-03-24 | $11.47 | $11.47 | 1,997,300 | — | — |
| 2023-03-23 | $11.04 | $11.04 | 1,231,000 | — | — |
| 2023-03-22 | $10.69 | $10.69 | 1,538,700 | — | — |
| 2023-03-21 | $10.67 | $10.67 | 987,600 | — | — |
| 2023-03-20 | $10.22 | $10.22 | 1,159,800 | — | — |
| 2023-03-17 | $10.04 | $10.04 | 1,773,700 | — | — |
| 2023-03-16 | $10.38 | $10.38 | 1,248,900 | — | — |
| 2023-03-15 | $10.50 | $10.50 | 1,569,600 | — | — |
| 2023-03-14 | $10.46 | $10.46 | 1,836,800 | — | — |
| 2023-03-13 | $10.61 | $10.61 | 1,342,100 | — | — |
| 2023-03-10 | $10.62 | $10.62 | 1,402,300 | — | — |
| 2023-03-09 | $11.13 | $11.13 | 2,191,600 | — | — |
| 2023-03-08 | $11.48 | $11.48 | 942,700 | — | — |
| 2023-03-07 | $11.81 | $11.81 | 623,300 | — | — |
| 2023-03-06 | $11.93 | $11.93 | 669,600 | — | — |
| 2023-03-03 | $12.21 | $12.21 | 890,200 | — | — |
| 2023-03-02 | $11.76 | $11.76 | 916,900 | — | — |
| 2023-03-01 | $11.67 | $11.67 | 1,283,100 | — | — |
| 2023-02-28 | $11.34 | $11.34 | 1,864,100 | — | — |
| 2023-02-27 | $10.94 | $10.94 | 792,600 | — | — |
| 2023-02-24 | $11.02 | $11.02 | 1,538,800 | — | — |
| 2023-02-23 | $11.55 | $11.55 | 1,385,400 | — | — |
| 2023-02-22 | $11.82 | $11.82 | 1,814,400 | — | — |
| 2023-02-21 | $11.44 | $11.44 | 2,272,600 | — | — |
| 2023-02-17 | $11.72 | $11.72 | 3,027,700 | — | — |
| 2023-02-16 | $11.81 | $11.81 | 3,873,100 | — | — |
| 2023-02-15 | $13.94 | $13.94 | 3,084,400 | — | — |
| 2023-02-14 | $13.17 | $13.17 | 1,100,700 | — | — |
| 2023-02-13 | $13.06 | $13.06 | 1,202,100 | — | — |
| 2023-02-10 | $12.50 | $12.50 | 1,161,700 | — | — |
| 2023-02-09 | $13.06 | $13.06 | 1,226,000 | — | — |
| 2023-02-08 | $13.46 | $13.46 | 1,193,600 | — | — |
| 2023-02-07 | $13.78 | $13.78 | 851,100 | — | — |
| 2023-02-06 | $13.67 | $13.67 | 964,500 | — | — |
| 2023-02-03 | $13.76 | $13.76 | 1,058,500 | — | — |
| 2023-02-02 | $14.53 | $14.53 | 1,687,100 | — | — |
| 2023-02-01 | $13.55 | $13.55 | 1,679,100 | — | — |
| 2023-01-31 | $12.96 | $12.96 | 1,380,500 | — | — |
| 2023-01-30 | $12.58 | $12.58 | 1,108,700 | — | — |
| 2023-01-27 | $13.10 | $13.10 | 818,600 | — | — |
| 2023-01-26 | $12.47 | $12.47 | 704,400 | — | — |
| 2023-01-25 | $12.33 | $12.33 | 632,300 | — | — |
| 2023-01-24 | $12.44 | $12.44 | 1,120,300 | — | — |
| 2023-01-23 | $12.86 | $12.86 | 1,284,100 | — | — |
| 2023-01-20 | $12.52 | $12.52 | 1,156,300 | — | — |
| 2023-01-19 | $12.29 | $12.29 | 687,500 | — | — |
| 2023-01-18 | $12.60 | $12.60 | 1,051,600 | — | — |
| 2023-01-17 | $12.55 | $12.55 | 1,035,200 | — | — |
| 2023-01-13 | $12.60 | $12.60 | 904,500 | — | — |
| 2023-01-12 | $12.60 | $12.60 | 1,805,000 | — | — |
| 2023-01-11 | $12.31 | $12.31 | 2,670,800 | — | — |
| 2023-01-10 | $11.48 | $11.48 | 998,900 | — | — |
| 2023-01-09 | $11.54 | $11.54 | 1,176,700 | — | — |
| 2023-01-06 | $11.40 | $11.40 | 956,900 | — | — |
| 2023-01-05 | $11.50 | $11.50 | 1,199,200 | — | — |
| 2023-01-04 | $11.39 | $11.39 | 1,275,500 | — | — |
| 2023-01-03 | $10.78 | $10.78 | 1,476,000 | — | — |